北京文化 sz.000802
5.07
+2.01%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.80 | 4.82 | 4.70 | 4.77 | -0.42% | 0.90 | 2.66% |
| 2025-06-24 | 4.70 | 4.80 | 4.70 | 4.79 | +2.35% | 0.73 | 2.16% |
| 2025-06-23 | 4.51 | 4.70 | 4.51 | 4.68 | +3.08% | 0.79 | 2.36% |
| 2025-06-20 | 4.68 | 4.82 | 4.53 | 4.54 | -3.20% | 0.72 | 2.18% |
| 2025-06-19 | 4.68 | 4.74 | 4.57 | 4.69 | 0.00% | 0.88 | 2.65% |
| 2025-06-18 | 4.75 | 4.76 | 4.62 | 4.69 | -1.26% | 0.61 | 1.84% |
| 2025-06-17 | 4.86 | 4.88 | 4.73 | 4.75 | -2.46% | 0.72 | 2.10% |
| 2025-06-16 | 4.73 | 4.89 | 4.69 | 4.87 | +3.62% | 0.99 | 2.88% |
| 2025-06-13 | 4.92 | 4.94 | 4.69 | 4.70 | -4.86% | 1.05 | 3.06% |
| 2025-06-12 | 4.88 | 4.96 | 4.85 | 4.94 | +1.65% | 1.14 | 3.24% |
| 2025-06-11 | 4.82 | 4.88 | 4.81 | 4.86 | +1.25% | 0.68 | 1.97% |
| 2025-06-10 | 4.79 | 4.83 | 4.70 | 4.80 | +0.21% | 0.80 | 2.34% |
| 2025-06-09 | 4.67 | 4.80 | 4.65 | 4.79 | +2.35% | 0.78 | 2.29% |
| 2025-06-06 | 4.73 | 4.73 | 4.66 | 4.68 | -1.06% | 0.48 | 1.44% |
| 2025-06-05 | 4.73 | 4.75 | 4.66 | 4.73 | +0.21% | 0.64 | 1.89% |
| 2025-06-04 | 4.66 | 4.72 | 4.62 | 4.72 | +1.72% | 0.61 | 1.80% |
| 2025-06-03 | 4.57 | 4.70 | 4.54 | 4.64 | +1.31% | 0.64 | 1.92% |
| 2025-05-30 | 4.61 | 4.74 | 4.56 | 4.58 | -0.65% | 0.83 | 2.50% |
| 2025-05-29 | 4.52 | 4.62 | 4.47 | 4.61 | +0.22% | 0.81 | 2.49% |
| 2025-05-28 | 4.60 | 4.66 | 4.55 | 4.60 | 0.00% | 0.65 | 1.97% |